Appotronics Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.970	18.580	17.900	18.430	18.430	7,899,082
2026-01-20	18.990	19.070	17.930	18.080	18.080	10,233,528
2026-01-19	18.810	19.170	18.620	18.910	18.910	6,360,502
2026-01-16	19.140	19.210	18.580	18.950	18.950	6,682,690
2026-01-15	19.230	19.320	18.690	18.920	18.920	7,678,697
2026-01-14	19.610	20.070	18.970	19.360	19.360	12,417,016
2026-01-13	20.030	20.110	19.300	19.350	19.350	10,374,415
2026-01-12	19.000	20.310	19.000	20.100	20.100	15,086,737
2026-01-09	18.940	19.320	18.880	19.110	19.110	10,362,321
2026-01-08	18.790	19.380	18.790	18.960	18.960	9,005,239
2026-01-07	18.990	19.150	18.800	18.960	18.960	8,361,742
2026-01-06	19.000	19.430	18.590	18.950	18.950	11,305,054
2026-01-05	18.570	18.830	18.000	18.540	18.540	8,197,067
2025-12-31	18.730	18.860	18.400	18.570	18.570	5,016,349
2025-12-30	18.470	18.850	18.460	18.610	18.610	6,341,977
2025-12-29	19.010	19.080	18.510	18.530	18.530	6,932,746
2025-12-26	18.440	19.100	18.060	18.950	18.950	13,788,025
2025-12-25	17.630	18.480	17.510	18.350	18.350	10,629,297
2025-12-24	16.630	17.800	16.530	17.570	17.570	9,796,636
2025-12-23	16.880	16.920	16.580	16.600	16.600	3,691,601
2025-12-22	16.790	17.200	16.760	16.940	16.940	4,660,154
2025-12-19	16.620	16.880	16.530	16.720	16.720	3,964,717
2025-12-18	16.790	16.860	16.470	16.490	16.490	3,801,531
2025-12-17	16.540	16.800	16.240	16.720	16.720	3,937,884
2025-12-16	16.680	16.790	16.400	16.500	16.500	5,021,049
2025-12-15	16.810	17.030	16.700	16.770	16.770	2,952,020
2025-12-12	17.000	17.100	16.660	16.930	16.930	3,858,553
2025-12-11	17.200	17.200	16.810	16.810	16.810	4,671,028
2025-12-10	17.090	17.300	16.930	17.180	17.180	3,731,739
2025-12-09	17.180	17.530	17.100	17.160	17.160	4,405,137
2025-12-08	17.290	17.550	17.270	17.310	17.310	4,986,966
2025-12-05	17.090	17.300	16.760	17.270	17.270	3,746,547
2025-12-04	17.290	17.410	16.910	17.040	17.040	3,837,176
2025-12-03	17.780	17.890	17.260	17.300	17.300	4,801,339
2025-12-02	17.950	18.340	17.640	17.730	17.730	8,958,110
2025-12-01	17.900	18.100	17.710	17.920	17.920	5,346,053
2025-11-28	18.000	18.160	17.610	17.870	17.870	7,142,241
2025-11-27	18.300	18.840	17.850	17.850	17.850	12,833,908
2025-11-26	17.780	18.880	17.500	18.100	18.100	14,066,756
2025-11-25	17.220	18.150	17.170	17.800	17.800	9,206,545
2025-11-24	17.100	17.380	16.810	17.120	17.120	7,780,200
2025-11-21	17.040	17.760	16.930	16.970	16.970	11,541,256
2025-11-20	17.400	17.580	16.810	17.080	17.080	6,448,621
2025-11-19	17.490	17.560	17.140	17.260	17.260	4,866,613
2025-11-18	17.800	17.810	17.410	17.480	17.480	5,530,135
2025-11-17	17.840	18.050	17.610	17.750	17.750	4,858,211
2025-11-14	17.880	18.230	17.720	17.920	17.920	4,853,564
2025-11-13	17.820	18.140	17.670	18.000	18.000	5,648,213
2025-11-12	18.100	18.100	17.700	17.750	17.750	5,152,877
2025-11-11	18.140	18.340	17.830	18.100	18.100	6,748,328
2025-11-10	18.070	18.350	17.790	18.120	18.120	5,352,907
2025-11-07	17.960	18.160	17.750	18.020	18.020	4,016,633
2025-11-06	18.000	18.240	17.860	18.040	18.040	5,295,756
2025-11-05	17.850	18.090	17.700	17.970	17.970	5,171,971
2025-11-04	18.500	18.870	17.920	18.060	18.060	8,511,828
2025-11-03	18.020	18.650	17.540	18.560	18.560	11,781,163
2025-10-31	17.600	18.350	17.510	18.030	18.030	5,864,447
2025-10-30	17.990	18.230	17.680	17.820	17.820	6,095,808
2025-10-29	18.000	18.180	17.860	17.990	17.990	5,664,904
2025-10-28	18.010	18.300	17.910	18.090	18.090	5,373,677

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0540 CNY
2022-06-29	0.1051 CNY
2021-06-09	0.0550 CNY
2020-07-01	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.